Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 102.18 | 102.31 | 100.29 | 100.95 | 100.95 | 136,200 |
17 May 2024 | 102.74 | 103.08 | 101.67 | 102.40 | 102.40 | 103,700 |
16 May 2024 | 102.42 | 102.56 | 101.30 | 102.46 | 102.46 | 94,300 |
15 May 2024 | 101.40 | 103.60 | 101.30 | 102.30 | 102.30 | 199,400 |
15 May 2024 | 0.65 Dividend | |||||
14 May 2024 | 99.42 | 101.54 | 99.42 | 100.30 | 99.65 | 240,200 |
13 May 2024 | 98.68 | 98.95 | 97.04 | 98.01 | 97.37 | 112,500 |
10 May 2024 | 98.00 | 98.00 | 96.26 | 97.84 | 97.21 | 121,200 |
09 May 2024 | 96.49 | 97.94 | 96.14 | 97.82 | 97.19 | 86,600 |
08 May 2024 | 95.50 | 96.69 | 94.36 | 96.37 | 95.75 | 144,400 |
07 May 2024 | 97.43 | 98.69 | 96.47 | 96.54 | 95.91 | 173,000 |
06 May 2024 | 96.11 | 98.06 | 95.76 | 97.57 | 96.94 | 170,200 |
03 May 2024 | 97.06 | 97.16 | 95.11 | 95.23 | 94.61 | 283,100 |
02 May 2024 | 94.26 | 97.00 | 93.00 | 94.23 | 93.62 | 266,100 |
01 May 2024 | 91.75 | 95.26 | 91.64 | 92.76 | 92.16 | 219,100 |
30 Apr 2024 | 92.80 | 93.83 | 91.58 | 91.63 | 91.04 | 157,800 |
29 Apr 2024 | 93.67 | 94.60 | 93.48 | 93.94 | 93.33 | 99,400 |
26 Apr 2024 | 92.37 | 94.39 | 92.37 | 93.21 | 92.61 | 83,700 |
25 Apr 2024 | 92.39 | 92.59 | 91.32 | 92.12 | 91.52 | 146,500 |
24 Apr 2024 | 93.14 | 94.08 | 92.62 | 94.04 | 93.43 | 117,800 |
23 Apr 2024 | 92.63 | 95.92 | 92.33 | 93.95 | 93.34 | 171,900 |
22 Apr 2024 | 91.90 | 93.75 | 91.11 | 92.32 | 91.72 | 191,200 |
19 Apr 2024 | 89.50 | 92.41 | 89.38 | 91.24 | 90.65 | 221,100 |
18 Apr 2024 | 91.27 | 92.71 | 89.52 | 89.98 | 89.40 | 226,600 |
17 Apr 2024 | 91.84 | 92.50 | 90.90 | 90.91 | 90.32 | 242,200 |
16 Apr 2024 | 89.00 | 91.71 | 88.20 | 90.99 | 90.40 | 375,200 |
15 Apr 2024 | 91.38 | 91.50 | 88.46 | 89.89 | 89.31 | 306,500 |
12 Apr 2024 | 90.79 | 92.26 | 90.23 | 90.93 | 90.34 | 169,700 |
11 Apr 2024 | 90.61 | 92.25 | 87.20 | 92.18 | 91.58 | 455,300 |
10 Apr 2024 | 93.45 | 93.94 | 91.46 | 92.64 | 92.04 | 282,000 |
09 Apr 2024 | 97.75 | 98.10 | 96.42 | 96.78 | 96.15 | 146,500 |
08 Apr 2024 | 96.84 | 97.44 | 96.51 | 97.10 | 96.47 | 143,200 |
05 Apr 2024 | 95.14 | 97.66 | 95.14 | 96.14 | 95.52 | 247,100 |
04 Apr 2024 | 96.74 | 98.00 | 95.65 | 95.69 | 95.07 | 336,700 |
03 Apr 2024 | 94.58 | 96.00 | 94.47 | 94.93 | 94.31 | 197,600 |
02 Apr 2024 | 97.50 | 98.25 | 93.78 | 95.45 | 94.83 | 307,300 |
01 Apr 2024 | 101.20 | 101.20 | 98.45 | 98.68 | 98.04 | 304,300 |
28 Mar 2024 | 101.03 | 101.20 | 99.40 | 101.06 | 100.41 | 228,300 |
27 Mar 2024 | 96.57 | 100.88 | 95.35 | 100.80 | 100.15 | 246,700 |
26 Mar 2024 | 95.68 | 95.68 | 94.29 | 95.20 | 94.58 | 119,100 |
25 Mar 2024 | 93.25 | 94.86 | 92.65 | 94.42 | 93.81 | 174,100 |
22 Mar 2024 | 96.07 | 96.25 | 92.81 | 93.20 | 92.60 | 104,100 |
21 Mar 2024 | 94.22 | 97.27 | 94.22 | 96.20 | 95.58 | 270,100 |
20 Mar 2024 | 89.64 | 94.20 | 88.75 | 92.98 | 92.38 | 249,600 |
19 Mar 2024 | 88.34 | 90.17 | 88.34 | 90.07 | 89.49 | 160,200 |
18 Mar 2024 | 89.76 | 90.56 | 88.91 | 89.04 | 88.46 | 194,000 |
15 Mar 2024 | 89.11 | 90.86 | 88.85 | 89.53 | 88.95 | 874,700 |
14 Mar 2024 | 91.87 | 92.95 | 88.96 | 90.01 | 89.43 | 329,100 |
13 Mar 2024 | 92.54 | 94.63 | 92.18 | 92.22 | 91.62 | 216,300 |
12 Mar 2024 | 91.73 | 93.25 | 90.67 | 92.93 | 92.33 | 486,100 |
11 Mar 2024 | 91.80 | 93.25 | 91.80 | 92.15 | 91.55 | 276,800 |
08 Mar 2024 | 95.21 | 95.84 | 92.47 | 92.70 | 92.10 | 135,000 |
07 Mar 2024 | 94.07 | 95.20 | 93.46 | 93.89 | 93.28 | 156,400 |
06 Mar 2024 | 94.04 | 94.11 | 92.14 | 93.04 | 92.44 | 157,500 |
05 Mar 2024 | 91.56 | 94.46 | 91.53 | 93.56 | 92.95 | 230,200 |
04 Mar 2024 | 94.18 | 94.33 | 91.76 | 92.72 | 92.12 | 184,600 |
01 Mar 2024 | 95.45 | 95.45 | 93.78 | 94.42 | 93.81 | 254,900 |
29 Feb 2024 | 95.28 | 96.30 | 94.32 | 95.38 | 94.76 | 181,100 |
29 Feb 2024 | 0.65 Dividend | |||||
28 Feb 2024 | 95.34 | 96.02 | 94.51 | 94.99 | 93.73 | 205,400 |
27 Feb 2024 | 96.23 | 98.21 | 94.66 | 96.79 | 95.50 | 235,400 |
26 Feb 2024 | 96.16 | 97.32 | 94.48 | 94.96 | 93.70 | 178,300 |
23 Feb 2024 | 97.56 | 98.47 | 96.21 | 96.89 | 95.60 | 229,800 |
22 Feb 2024 | 93.98 | 98.36 | 93.62 | 97.56 | 96.26 | 251,300 |
21 Feb 2024 | 94.10 | 94.75 | 92.91 | 93.95 | 92.70 | 167,300 |
20 Feb 2024 | 94.90 | 95.82 | 93.69 | 94.37 | 93.12 | 195,200 |
16 Feb 2024 | 97.61 | 98.42 | 95.76 | 96.83 | 95.54 | 244,800 |
15 Feb 2024 | 100.00 | 104.94 | 94.67 | 98.86 | 97.55 | 488,700 |
14 Feb 2024 | 94.54 | 94.79 | 93.10 | 94.12 | 92.87 | 165,500 |
13 Feb 2024 | 91.07 | 93.23 | 90.82 | 92.86 | 91.63 | 286,800 |
12 Feb 2024 | 94.60 | 96.82 | 94.50 | 95.73 | 94.46 | 141,100 |
09 Feb 2024 | 95.46 | 95.46 | 93.01 | 93.98 | 92.73 | 187,200 |
08 Feb 2024 | 92.23 | 95.00 | 91.98 | 94.95 | 93.69 | 121,500 |
07 Feb 2024 | 92.33 | 93.23 | 90.44 | 92.25 | 91.03 | 127,600 |
06 Feb 2024 | 92.31 | 93.51 | 92.15 | 92.55 | 91.32 | 147,600 |
05 Feb 2024 | 92.95 | 93.48 | 91.41 | 92.39 | 91.16 | 243,100 |
02 Feb 2024 | 94.83 | 95.69 | 93.17 | 94.75 | 93.49 | 186,700 |
01 Feb 2024 | 97.00 | 97.50 | 93.93 | 96.10 | 94.82 | 233,100 |
31 Jan 2024 | 98.51 | 99.45 | 96.47 | 96.59 | 95.31 | 186,400 |
30 Jan 2024 | 100.36 | 101.59 | 99.51 | 99.75 | 98.43 | 140,100 |
29 Jan 2024 | 100.00 | 101.91 | 99.26 | 101.62 | 100.27 | 234,600 |
26 Jan 2024 | 100.41 | 101.31 | 99.73 | 100.14 | 98.81 | 185,200 |
25 Jan 2024 | 99.61 | 100.51 | 98.40 | 99.97 | 98.64 | 204,100 |
24 Jan 2024 | 101.20 | 101.20 | 97.83 | 97.97 | 96.67 | 101,900 |
23 Jan 2024 | 102.50 | 102.81 | 98.91 | 99.12 | 97.80 | 132,000 |
22 Jan 2024 | 100.49 | 101.78 | 100.10 | 100.91 | 99.57 | 259,900 |
19 Jan 2024 | 97.16 | 99.17 | 96.00 | 99.01 | 97.70 | 180,100 |
18 Jan 2024 | 97.10 | 97.10 | 94.77 | 96.73 | 95.45 | 164,100 |
17 Jan 2024 | 95.00 | 96.41 | 93.92 | 96.21 | 94.93 | 189,300 |
16 Jan 2024 | 96.59 | 97.21 | 94.67 | 97.16 | 95.87 | 148,100 |
12 Jan 2024 | 99.16 | 99.80 | 97.20 | 98.12 | 96.82 | 137,600 |
11 Jan 2024 | 97.73 | 98.64 | 96.17 | 97.48 | 96.19 | 168,700 |
10 Jan 2024 | 96.59 | 98.71 | 96.23 | 98.58 | 97.27 | 187,300 |
09 Jan 2024 | 98.32 | 99.16 | 96.86 | 97.16 | 95.87 | 215,500 |
08 Jan 2024 | 99.60 | 101.39 | 99.28 | 100.40 | 99.07 | 245,500 |
05 Jan 2024 | 99.59 | 101.42 | 98.56 | 99.27 | 97.95 | 208,700 |
04 Jan 2024 | 102.55 | 103.02 | 100.04 | 100.40 | 99.07 | 449,500 |
03 Jan 2024 | 106.41 | 106.41 | 101.45 | 102.55 | 101.19 | 409,700 |
02 Jan 2024 | 110.24 | 112.32 | 107.52 | 108.45 | 107.01 | 386,600 |
29 Dec 2023 | 112.77 | 113.57 | 111.01 | 111.01 | 109.54 | 278,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |